Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $45.90 as of 8/12/2025 1:47:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 27.40 | 30.70 | 29.05 | % | 1.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 20.00 | 25.10 | 28.20 | 26.65 | % | 1.33 | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 22.50 | 22.60 | 25.70 | 24.15 | % | 1.07 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 25.00 | 20.10 | 23.20 | 21.65 | % | 0.87 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 27.50 | 17.30 | 20.70 | 19.00 | % | 0.69 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 30.00 | 15.60 | 18.20 | 16.90 | 15.40 | 0.00 | 0.00% | 0.56 | 0 | 10 | 5.33 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 32.50 | 12.70 | 15.70 | 14.20 | 4.38 | 0.00 | 0.00% | 0.44 | 0 | 6 | 3.36 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:04 PM EST |
| 35.00 | 10.40 | 12.60 | 11.50 | 10.91 | 0.00 | 0.00% | 0.33 | 0 | 82 | 2.95 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 37.50 | 8.10 | 8.80 | 8.45 | 9.00 | +1.00 | +12.50% | 0.23 | 1 | 1,772 | 1.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 40.00 | 6.00 | 6.30 | 6.15 | 6.30 | +0.73 | +13.11% | 0.15 | 112 | 3,225 | 1.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 42.50 | 3.50 | 3.90 | 3.70 | 4.00 | +0.50 | +14.29% | 0.09 | 66 | 2,873 | 0.99 | 0.96 | 0.04 | -0.02 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 45.00 | 1.40 | 1.75 | 1.58 | 1.60 | +0.15 | +10.35% | 0.04 | 15 | 547 | 0.53 | 0.77 | 0.12 | -0.11 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 47.50 | 0.30 | 0.65 | 0.48 | 0.65 | +0.05 | +8.34% | 0.01 | 14 | 285 | 0.58 | 0.38 | 0.16 | -0.14 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 2 | 0 | 0.65 | 0.10 | 0.08 | -0.07 | 8/12/2025 | 8/12/2025 12:59:04 PM EST | |
| 52.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.02 | -0.02 | 8/12/2025 12:59:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 12:59:04 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:04 PM EST |
| 32.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 4.92 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.91 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 10 | 312 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.60 | -85.72% | 0.01 | 1 | 766 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.27 | -77.15% | 0.00 | 5 | 40 | 0.80 | -0.04 | 0.04 | -0.02 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.35 | -46.67% | 0.01 | 4 | 52 | 0.59 | -0.23 | 0.12 | -0.11 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 47.50 | 1.70 | 2.05 | 1.88 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.52 | -0.62 | 0.16 | -0.14 | 7/30/2025 | 8/12/2025 12:59:04 PM EST |
| 50.00 | 2.60 | 5.80 | 4.20 | % | 0.08 | 0 | 0 | 0.89 | -0.90 | 0.08 | -0.07 | 8/12/2025 12:59:04 PM EST | |||
| 52.50 | 5.50 | 8.30 | 6.90 | % | 0.13 | 0 | 0 | 2.12 | -0.98 | 0.02 | -0.02 | 8/12/2025 12:59:04 PM EST | |||
| 55.00 | 8.70 | 10.80 | 9.75 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 60.00 | 11.90 | 15.20 | 13.55 | % | 0.23 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 65.00 | 17.20 | 20.70 | 18.95 | % | 0.29 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 70.00 | 22.00 | 25.70 | 23.85 | % | 0.34 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST |